Identifier on Bitfinex: tFETUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.2646 USD |
62,998.9136 FET |
0.2925 USD |
0.2404 USD |
0.2925 USD |
0.2587 USD |
| 2023-05-07 |
0.2927 USD |
2,857.6382 FET |
0.2881 USD |
0.2876 USD |
0.2985 USD |
0.2916 USD |
| 2023-05-06 |
0.2917 USD |
22,796.0920 FET |
0.3090 USD |
0.2789 USD |
0.3132 USD |
0.2886 USD |
| 2023-05-05 |
0.3027 USD |
16,780.0190 FET |
0.3096 USD |
0.3011 USD |
0.3136 USD |
0.3043 USD |
| 2023-05-04 |
0.3178 USD |
1,403.6712 FET |
0.3253 USD |
0.3089 USD |
0.3257 USD |
0.3089 USD |
| 2023-05-03 |
0.3110 USD |
9,545.3708 FET |
0.3181 USD |
0.2993 USD |
0.3242 USD |
0.3242 USD |
| 2023-05-02 |
0.3154 USD |
3,895.0210 FET |
0.3183 USD |
0.3119 USD |
0.3208 USD |
0.3198 USD |
| 2023-05-01 |
0.3223 USD |
4,225.5905 FET |
0.3288 USD |
0.3146 USD |
0.3299 USD |
0.3155 USD |
| 2023-04-30 |
0.3351 USD |
10,321.3693 FET |
0.3393 USD |
0.3287 USD |
0.3403 USD |
0.3302 USD |
| 2023-04-29 |
0.3395 USD |
12,890.8124 FET |
0.3325 USD |
0.3325 USD |
0.3430 USD |
0.3400 USD |
| 2023-04-28 |
0.3354 USD |
16,664.3275 FET |
0.3434 USD |
0.3303 USD |
0.3464 USD |
0.3338 USD |
| 2023-04-27 |
0.3355 USD |
24,938.8324 FET |
0.3334 USD |
0.3314 USD |
0.3473 USD |
0.3421 USD |
| 2023-04-26 |
0.3453 USD |
51,892.8372 FET |
0.3451 USD |
0.3143 USD |
0.3648 USD |
0.3318 USD |
| 2023-04-25 |
0.3277 USD |
45,941.8315 FET |
0.3316 USD |
0.3197 USD |
0.3471 USD |
0.3437 USD |
| 2023-04-24 |
0.3380 USD |
8,946.6645 FET |
0.3344 USD |
0.3289 USD |
0.3440 USD |
0.3314 USD |
| 2023-04-23 |
0.3379 USD |
15,595.2633 FET |
0.3458 USD |
0.3265 USD |
0.3459 USD |
0.3379 USD |
| 2023-04-22 |
0.3422 USD |
7,683.7780 FET |
0.3341 USD |
0.3305 USD |
0.3477 USD |
0.3450 USD |
| 2023-04-21 |
0.3428 USD |
32,284.6008 FET |
0.3634 USD |
0.3307 USD |
0.3662 USD |
0.3347 USD |
| 2023-04-20 |
0.3624 USD |
29,010.7507 FET |
0.3743 USD |
0.3520 USD |
0.3798 USD |
0.3637 USD |
| 2023-04-19 |
0.3994 USD |
41,677.2263 FET |
0.4249 USD |
0.3733 USD |
0.4277 USD |
0.3782 USD |
| 2023-04-18 |
0.4263 USD |
29,484.9263 FET |
0.4269 USD |
0.4146 USD |
0.4396 USD |
0.4188 USD |
| 2023-04-17 |
0.4224 USD |
67,000.7589 FET |
0.4048 USD |
0.3910 USD |
0.4477 USD |
0.4318 USD |
| 2023-04-16 |
0.4075 USD |
18,209.9789 FET |
0.4083 USD |
0.3956 USD |
0.4124 USD |
0.4062 USD |
| 2023-04-15 |
0.4086 USD |
34,566.3515 FET |
0.4058 USD |
0.3933 USD |
0.4233 USD |
0.4090 USD |
| 2023-04-14 |
0.3899 USD |
65,958.7314 FET |
0.3627 USD |
0.3611 USD |
0.4125 USD |
0.4037 USD |
| 2023-04-13 |
0.3515 USD |
26,247.7408 FET |
0.3420 USD |
0.3382 USD |
0.3635 USD |
0.3594 USD |
| 2023-04-12 |
0.3414 USD |
6,585.8610 FET |
0.3525 USD |
0.3315 USD |
0.3525 USD |
0.3410 USD |
| 2023-04-11 |
0.3567 USD |
8,251.6455 FET |
0.3542 USD |
0.3529 USD |
0.3636 USD |
0.3535 USD |
| 2023-04-10 |
0.3425 USD |
7,986.2343 FET |
0.3441 USD |
0.3368 USD |
0.3508 USD |
0.3463 USD |
| 2023-04-09 |
0.3349 USD |
2,601.7597 FET |
0.3380 USD |
0.3288 USD |
0.3409 USD |
0.3402 USD |
| 2023-04-08 |
0.3422 USD |
3,613.5189 FET |
0.3437 USD |
0.3358 USD |
0.3482 USD |
0.3378 USD |
| 2023-04-07 |
0.3419 USD |
10,282.1870 FET |
0.3526 USD |
0.3417 USD |
0.3527 USD |
0.3417 USD |
| 2023-04-06 |
0.3575 USD |
4,477.9640 FET |
0.3578 USD |
0.3565 USD |
0.3581 USD |
0.3581 USD |
| 2023-04-05 |
0.3621 USD |
29,019.0149 FET |
0.3604 USD |
0.3530 USD |
0.3750 USD |
0.3583 USD |
| 2023-04-04 |
0.3539 USD |
22,240.8672 FET |
0.3528 USD |
0.3453 USD |
0.3623 USD |
0.3606 USD |
| 2023-04-03 |
0.3475 USD |
25,711.5345 FET |
0.3487 USD |
0.3379 USD |
0.3593 USD |
0.3490 USD |
| 2023-04-02 |
0.3552 USD |
15,269.4162 FET |
0.3633 USD |
0.3430 USD |
0.3639 USD |
0.3488 USD |
| 2023-04-01 |
0.3661 USD |
14,980.8954 FET |
0.3664 USD |
0.3597 USD |
0.3752 USD |
0.3630 USD |
| 2023-03-31 |
0.3636 USD |
16,976.0615 FET |
0.3647 USD |
0.3561 USD |
0.3704 USD |
0.3661 USD |
| 2023-03-30 |
0.3629 USD |
28,059.3345 FET |
0.3858 USD |
0.3557 USD |
0.3891 USD |
0.3630 USD |
| 2023-03-29 |
0.3736 USD |
37,687.8807 FET |
0.3550 USD |
0.3546 USD |
0.3927 USD |
0.3868 USD |
| 2023-03-28 |
0.3438 USD |
28,155.9573 FET |
0.3463 USD |
0.3331 USD |
0.3581 USD |
0.3548 USD |
| 2023-03-27 |
0.3542 USD |
13,984.1086 FET |
0.3726 USD |
0.3360 USD |
0.3741 USD |
0.3449 USD |
| 2023-03-26 |
0.3706 USD |
15,347.2439 FET |
0.3636 USD |
0.3613 USD |
0.3786 USD |
0.3741 USD |
| 2023-03-25 |
0.3639 USD |
14,975.8538 FET |
0.3674 USD |
0.3571 USD |
0.3760 USD |
0.3636 USD |
| 2023-03-24 |
0.3708 USD |
83,499.5117 FET |
0.3872 USD |
0.3593 USD |
0.3875 USD |
0.3670 USD |
| 2023-03-23 |
0.3813 USD |
22,090.8266 FET |
0.3803 USD |
0.3738 USD |
0.3923 USD |
0.3862 USD |
| 2023-03-22 |
0.3919 USD |
49,814.5326 FET |
0.3961 USD |
0.3610 USD |
0.4028 USD |
0.3784 USD |
| 2023-03-21 |
0.3939 USD |
29,357.8969 FET |
0.3910 USD |
0.3807 USD |
0.4140 USD |
0.3958 USD |
| 2023-03-20 |
0.3919 USD |
62,117.3340 FET |
0.4188 USD |
0.3825 USD |
0.4216 USD |
0.3925 USD |